Zhangjiagang Furui Special Equip historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	8.940	9.120	8.940	9.030	8.925	18,110,300
2026-04-23	9.000	9.130	8.920	9.050	8.944	23,307,963
2026-04-22	8.940	9.040	8.780	9.020	8.915	28,084,720
2026-04-21	9.310	9.310	8.900	9.040	8.934	46,828,400
2026-04-20	9.180	9.520	9.170	9.490	9.379	33,297,420
2026-04-17	9.320	9.330	9.170	9.220	9.112	23,890,200
2026-04-16	9.380	9.390	9.230	9.350	9.241	21,873,012
2026-04-15	9.610	9.620	9.330	9.350	9.241	27,292,187
2026-04-14	9.490	9.580	9.350	9.540	9.429	35,103,240
2026-04-13	9.500	9.560	9.320	9.430	9.320	33,756,700
2026-04-10	9.340	9.560	9.320	9.480	9.369	25,092,880
2026-04-09	9.340	9.370	9.230	9.260	9.152	17,243,600
2026-04-08	9.290	9.450	9.250	9.420	9.310	23,151,851
2026-04-07	8.910	9.140	8.900	9.120	9.013	20,951,387
2026-04-03	9.360	9.360	8.890	8.890	8.786	27,605,672
2026-04-02	9.420	9.570	9.210	9.290	9.182	25,444,600
2026-04-01	9.400	9.520	9.290	9.510	9.399	32,203,592
2026-03-31	9.230	9.410	9.180	9.280	9.172	27,986,920
2026-03-30	9.070	9.280	9.010	9.220	9.112	21,735,651
2026-03-27	8.990	9.280	8.950	9.210	9.102	20,359,051
2026-03-26	9.270	9.390	9.050	9.080	8.974	23,367,880
2026-03-25	9.220	9.390	9.180	9.300	9.191	25,632,400
2026-03-24	9.180	9.250	8.940	9.210	9.102	26,479,240
2026-03-23	9.240	9.450	8.920	8.990	8.885	37,566,620
2026-03-20	9.950	10.040	9.470	9.480	9.369	45,342,782
2026-03-19	10.080	10.330	9.900	9.950	9.834	37,752,972
2026-03-18	10.020	10.170	9.860	10.140	10.022	31,958,052
2026-03-17	10.690	10.790	10.000	10.000	9.883	49,000,575
2026-03-16	10.850	10.900	10.210	10.500	10.377	50,292,726
2026-03-13	11.180	11.230	10.710	10.750	10.624	48,207,964
2026-03-12	11.270	11.330	10.800	10.930	10.802	49,113,070
2026-03-11	11.150	11.240	10.930	11.180	11.049	53,694,080
2026-03-10	10.820	11.300	10.620	11.150	11.020	61,067,006
2026-03-09	11.710	11.930	10.930	10.990	10.862	89,573,596
2026-03-06	11.570	11.690	11.030	11.210	11.079	81,804,707
2026-03-05	11.540	12.120	11.330	11.850	11.712	109,795,257
2026-03-04	12.000	12.100	11.200	11.550	11.415	130,551,252
2026-03-03	11.420	13.080	11.140	12.810	12.660	202,424,696
2026-03-02	11.230	11.650	11.050	11.060	10.931	71,413,539
2026-02-27	10.880	11.250	10.860	11.130	11.000	50,084,892
2026-02-26	10.750	11.000	10.610	10.980	10.852	45,265,000
2026-02-25	10.780	10.850	10.670	10.790	10.664	38,677,080
2026-02-24	10.280	10.990	10.280	10.730	10.605	76,512,511
2026-02-13	10.200	10.350	10.100	10.100	9.982	23,817,663
2026-02-12	10.050	10.490	9.960	10.240	10.120	43,536,400
2026-02-11	10.330	10.360	9.990	10.020	9.903	43,967,700
2026-02-10	10.490	10.590	10.190	10.310	10.190	35,983,360
2026-02-09	10.640	10.900	10.470	10.520	10.397	42,082,960
2026-02-06	10.450	10.720	10.300	10.410	10.288	37,596,200
2026-02-05	10.830	10.940	10.480	10.540	10.417	51,681,627
2026-02-04	10.420	11.400	10.400	11.020	10.891	87,807,486
2026-02-03	10.280	10.620	10.200	10.560	10.437	39,155,100
2026-02-02	10.370	10.490	10.180	10.200	10.081	31,503,860
2026-01-30	10.420	10.650	10.050	10.460	10.338	49,279,060
2026-01-29	10.750	10.840	10.430	10.430	10.308	52,106,780
2026-01-28	11.280	11.320	10.580	10.630	10.506	70,058,180
2026-01-27	10.710	11.210	10.630	11.190	11.059	70,119,360
2026-01-26	10.780	11.090	10.630	10.920	10.792	73,581,103
2026-01-23	10.670	10.790	10.580	10.760	10.634	75,067,283
2026-01-22	9.990	11.160	9.950	10.710	10.585	93,334,880

← NewerPage 3 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	0.1200 CNY
2025-06-06	0.0800 CNY
2024-06-25	0.0400 CNY
2022-06-27	0.0100 CNY
2021-06-23	0.0150 CNY
2019-06-25	0.0050 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.